[4335 JQスタンダード] アイ・ピー・エス 日足 時系列データ

[4335 JQスタンダード] アイ・ピー・エス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17612.00623.00600.00615.00140008526200
2017-11-16607.00614.00603.00607.00120007288900
2017-11-15646.00646.00607.00607.002870017908200
2017-11-14643.00659.00637.00639.004450028750900
2017-11-13660.00660.00622.00623.005080032512100
2017-11-10666.00699.00661.00688.002750018637000
2017-11-09675.00675.00664.00670.002630017570900
2017-11-08671.00677.00668.00672.00110007381300
2017-11-07671.00674.00666.00674.0068004554800
2017-11-06676.00676.00664.00668.00121008079900
2017-11-02676.00681.00671.00672.0094006339200
2017-11-01672.00684.00672.00676.0094006336000
2017-10-31670.00680.00670.00676.0094006336600
2017-10-30673.00675.00667.00673.0043002881400
2017-10-27671.00676.00665.00673.0064004296000
2017-10-26670.00671.00664.00671.0016001067000
2017-10-25676.00676.00670.00672.0061004096700
2017-10-24673.00677.00667.00676.001680011306900
2017-10-23664.00676.00659.00676.001670011130700
2017-10-20663.00664.00647.00664.00132008652700
2017-10-19663.00663.00656.00659.0079005207500
2017-10-18675.00676.00663.00670.00108007216800
2017-10-17673.00675.00669.00674.0064004302200
2017-10-16672.00674.00662.00669.00113007566000
2017-10-13670.00675.00662.00663.00111007404500
2017-10-12677.00694.00669.00670.003670024783100
2017-10-11690.00694.00678.00686.0057003887100
2017-10-10679.00684.00673.00680.0086005825100
2017-10-06690.00697.00675.00685.002080014280600
2017-10-05705.00705.00691.00697.002400016731600
2017-10-04710.00730.00702.00705.002230015777600
2017-10-03703.00720.00697.00708.002340016549600
2017-10-02700.00703.00697.00698.0069004820100
2017-09-29700.00702.00697.00699.00107007487600
2017-09-28700.00703.00693.00699.0030002099800
2017-09-27695.00703.00689.00691.001920013347300
2017-09-26700.00703.00692.00697.001510010542500
2017-09-25691.00704.00686.00691.0090006249800
2017-09-22696.00697.00681.00693.0098006784800
2017-09-21689.00707.00685.00698.001830012722300
2017-09-20699.00702.00679.00691.0086005964600
2017-09-19698.00707.00695.00699.00123008616000
2017-09-15693.00713.00693.00698.00103007197600
2017-09-14714.00715.00695.00699.001770012449800
2017-09-13696.00707.00691.00695.00123008575900
2017-09-12700.00710.00686.00691.002770019209100
2017-09-11679.00690.00669.00690.0069004688300
2017-09-08678.00688.00658.00659.001570010473100
2017-09-07675.00706.00675.00688.0071004908300
2017-09-06657.00682.00649.00674.002230014803300
2017-09-05715.00715.00670.00670.003450023692600
2017-09-04752.00752.00696.00714.001900013668600
2017-09-01772.00772.00748.00752.002500018862600
2017-08-31771.00782.00771.00777.0041003186200
2017-08-30783.00783.00767.00774.00116009034400
2017-08-29786.00791.00783.00785.0071005581600
2017-08-28794.00802.00785.00801.00110008711500
2017-08-25797.00801.00786.00798.00124009848800
2017-08-24810.00810.00794.00797.00112008983300
2017-08-23791.00815.00782.00814.001670013487000
2017-08-22770.00800.00770.00791.0077006051400
2017-08-21810.00810.00764.00770.002900022651000
2017-08-18816.00816.00793.00811.001270010239200
2017-08-17813.00820.00807.00820.0082006675700
2017-08-16802.00813.00796.00803.001840014824800
2017-08-15790.00827.00790.00814.001440011604000
2017-08-14761.00779.00745.00776.003070023547500
2017-08-10826.00826.00803.00813.001760014336900
2017-08-09848.00867.00820.00837.003600030053100
2017-08-08858.00864.00831.00848.001530013010500
2017-08-07845.00862.00824.00847.004950041822600
2017-08-04904.00921.00882.00905.002490022543100
2017-08-03889.00903.00873.00899.00100008852500
2017-08-02866.00906.00866.00889.002940026201200
2017-08-01929.00938.00876.00881.003920035077200
2017-07-31953.00953.00906.00925.004100038033000
2017-07-28988.001000.00928.00949.004540043400300
2017-07-271011.001026.00987.00988.003150031611200
2017-07-261012.001025.001004.001010.002400024312900
2017-07-251005.001029.00996.001010.003650036929700
2017-07-24960.001006.00960.00990.004210041259000
2017-07-21966.00971.00933.00962.004790045436500
2017-07-20976.00985.00962.00966.003970038639500
2017-07-19991.00991.00937.00976.004850046806400
2017-07-181008.001022.00958.00976.007460073270200
2017-07-141019.001052.001005.001022.005520056654600
2017-07-131121.001121.001019.001025.008960095004800
2017-07-121088.001200.001070.001110.00154100174100000
2017-07-111219.001239.001062.001118.00500900581319200
2017-07-10974.001141.00967.001141.00344400363287600
2017-07-071135.001295.00991.00991.0016051001843032900
2017-07-06880.001015.00880.001015.00192400191981900
2017-07-05809.00880.00804.00865.005790048891700
2017-07-04825.00825.00800.00803.003840031088800
2017-07-03815.00830.00815.00821.002280018733100
2017-06-30820.00822.00804.00815.001540012556300
2017-06-29819.00826.00810.00820.001950015945400
2017-06-28816.00839.00804.00804.004150034058900
2017-06-27842.00842.00816.00820.003820031576400
2017-06-26820.00835.00806.00827.006900056530900
2017-06-23843.00873.00823.00850.00118400101167900
2017-06-22865.00879.00831.00832.00152400131034600
2017-06-21819.00844.00805.00844.0011550095909300
2017-06-20798.00825.00790.00804.005790046741300
2017-06-19789.00827.00781.00799.007770062035200
2017-06-16849.00862.00783.00829.00199900164687600
2017-06-15728.00820.00712.00760.00253600195628500
2017-06-14732.00749.00705.00720.006910049555200
2017-06-13737.00770.00731.00762.0013000098230500
2017-06-12729.00729.00700.00724.004400031413500
2017-06-09723.00723.00714.00723.001730012463800
2017-06-08724.00730.00712.00723.003050022024900
2017-06-07692.00718.00692.00712.002050014458300
2017-06-06705.00744.00702.00704.009700070066900
2017-06-05698.00704.00678.00700.002730018941600
2017-06-02716.00721.00677.00689.006760046873300
2017-06-01725.00734.00718.00719.003190023076200
2017-05-31718.00734.00716.00730.004560032939900
2017-05-30762.00810.00725.00740.00285200217290500
2017-05-29718.00730.00700.00720.008090057683600
2017-05-26740.00764.00720.00740.00179000132464700
2017-05-25845.00859.00734.00747.00402000322155300
2017-05-24815.00888.00785.00800.00975900804037000
2017-05-23815.00860.00725.00860.0016457001333146400
2017-05-22680.00710.00654.00710.00670900467591500
2017-05-19520.00610.00500.00610.0014920083667200
2017-05-18504.00510.00492.00510.002100010581900
2017-05-17505.00513.00486.00499.003860019305800
2017-05-16500.00514.00500.00501.00157007947000
2017-05-15495.00514.00485.00507.003000014925300
2017-05-12490.00520.00481.00493.0016400081572100
2017-05-11470.00474.00468.00474.0044002076500
2017-05-10463.00471.00463.00468.0031001448100
2017-05-09458.00469.00457.00463.0027001251100
2017-05-08460.00464.00456.00461.0038001753100
2017-05-02450.00452.00448.00451.0046002069100
2017-05-01445.00456.00445.00453.0023001034900
2017-04-28449.00451.00447.00447.001400628300
2017-04-27447.00452.00446.00446.001100494500
2017-04-26448.00454.00448.00449.0051002299200
2017-04-25442.00476.00442.00447.002490011389700
2017-04-24450.00450.00442.00444.0027001201100
2017-04-21450.00450.00442.00447.0033001473600
2017-04-20444.00449.00435.00449.0055002430500
2017-04-19433.00444.00433.00442.002200967700
2017-04-18439.00442.00431.00437.00100004357700
2017-04-17415.00442.00415.00440.00113004895000
2017-04-14410.00428.00408.00420.00113004713200
2017-04-13405.00425.00405.00425.00101004170500
2017-04-12425.00425.00407.00407.0089003709200
2017-04-11433.00440.00424.00435.0070003019200
2017-04-10434.00438.00425.00436.0042001809000
2017-04-07439.00439.00422.00434.00139005987100
2017-04-06448.00448.00429.00439.00121005307700
2017-04-05449.00460.00448.00448.0088003968500
2017-04-04465.00465.00450.00454.00185008419200
2017-04-03461.00470.00458.00465.0048002224500
2017-03-31461.00466.00461.00461.0034001572400
2017-03-30459.00467.00459.00463.0054002502100
2017-03-29456.00463.00455.00463.0062002857800
2017-03-28460.00467.00458.00459.0080003693300
2017-03-27471.00472.00455.00460.002490011506100
2017-03-24461.00472.00461.00469.00118005473500
2017-03-23462.00467.00462.00465.002000930800
2017-03-22464.00467.00462.00465.0088004089700
2017-03-21473.00475.00467.00471.0076003580200
2017-03-17466.00470.00466.00470.0050002341900
2017-03-16468.00470.00468.00468.00400187400
2017-03-15478.00478.00466.00466.0059002772100
2017-03-14475.00477.00472.00475.0027001278500
2017-03-13485.00485.00475.00475.0078003746200
2017-03-10485.00491.00480.00480.0095004593500
2017-03-09480.00497.00480.00483.003270015880800
2017-03-08479.00533.00476.00480.0017270085273700
2017-03-07480.00480.00472.00477.0053002520600
2017-03-06465.00482.00465.00475.00142006762100
2017-03-03464.00476.00464.00466.0083003904500
2017-03-02467.00473.00461.00467.0054002528100
2017-03-01467.00470.00460.00467.0057002646300
2017-02-28470.00478.00468.00468.0087004106400
2017-02-27476.00477.00459.00470.00211009880200
2017-02-24460.00477.00456.00477.00181008447600
2017-02-23461.00461.00452.00455.00111005056300
2017-02-22464.00464.00460.00462.0041001891700
2017-02-21463.00466.00460.00465.0044002041800
2017-02-20465.00465.00461.00463.00900416400
2017-02-17458.00465.00458.00465.0035001613800
2017-02-16456.00459.00456.00459.001700777400
2017-02-15458.00460.00457.00458.0027001238100
2017-02-14460.00460.00458.00459.001600735700
2017-02-13461.00468.00457.00460.0038001752100
2017-02-10458.00469.00457.00463.0061002815900
2017-02-09454.00465.00454.00461.0068003106200
2017-02-08461.00468.00458.00468.002000928300
2017-02-07456.00467.00455.00460.0047002167600
2017-02-06451.00456.00451.00454.002000904100
2017-02-03452.00458.00448.00451.00120005433800
2017-02-02461.00462.00458.00460.0052002392700
2017-02-01462.00462.00457.00460.0035001610200
2017-01-31459.00467.00459.00462.0028001302100
2017-01-30462.00464.00460.00464.0075003461300
2017-01-27473.00473.00464.00465.0094004394800
2017-01-26471.00473.00469.00469.00112005275800
2017-01-25467.00471.00465.00469.0078003649700
2017-01-24469.00469.00461.00465.0066003068100
2017-01-23470.00471.00465.00467.0083003895800
2017-01-20462.00469.00461.00467.0099004601600
2017-01-19468.00468.00462.00462.0035001629900
2017-01-18460.00463.00456.00462.0039001789700
2017-01-17473.00473.00462.00463.00154007242800
2017-01-16465.00470.00461.00469.0041001911400
2017-01-13462.00462.00458.00460.001600735400
2017-01-12468.00468.00454.00463.0079003623400
2017-01-11466.00472.00459.00460.00140006504000
2017-01-10460.00471.00459.00462.0093004287400
2017-01-06454.00470.00452.00459.002300010664900
2017-01-05452.00454.00441.00451.00149006708300
2017-01-04451.00457.00451.00454.0088003993500
2016-12-30457.00466.00449.00451.0065002936800
2016-12-29451.00458.00450.00450.0023001038000
2016-12-28446.00467.00441.00459.0056002528600
2016-12-27444.00448.00444.00446.00153006808200
2016-12-26454.00456.00447.00447.0090004048000
2016-12-22455.00456.00454.00454.001400636800
2016-12-21468.00468.00450.00459.00121005568900
2016-12-20472.00472.00451.00462.0042001922400
2016-12-19457.00471.00456.00464.00181008378200
2016-12-16467.00467.00459.00462.0037001712100
2016-12-15473.00475.00467.00467.0055002587700
2016-12-14467.00475.00461.00470.0077003614500
2016-12-13455.00469.00455.00465.0025001156600
2016-12-12453.00463.00451.00463.0054002463200
2016-12-09463.00464.00455.00463.001400643600
2016-12-08461.00465.00460.00464.001100508700
2016-12-07463.00470.00460.00460.0064002990600
2016-12-06465.00465.00450.00459.0070003184400
2016-12-05465.00472.00455.00472.0061002808300
2016-12-02477.00477.00466.00466.001300610200
2016-12-01476.00489.00469.00469.00114005469300
2016-11-30477.00500.00473.00475.007620037190200
2016-11-29442.00470.00441.00470.002470011351300
2016-11-28444.00445.00440.00443.0023001019000
2016-11-25443.00445.00440.00445.0038001683600
2016-11-24442.00454.00442.00445.0057002548900
2016-11-22437.00450.00437.00447.0096004293900
2016-11-21446.00446.00435.00435.0095004217500
2016-11-18440.00443.00436.00436.0078003429600
2016-11-17439.00439.00430.00439.0063002732600
2016-11-16440.00443.00435.00439.0040001753400
2016-11-15444.00444.00433.00439.0032001395300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter